Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln Educational (NQ: LINC )

12.05 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.96 11.37 10.75 11.34 324,816 +0.43(+3.97%)
Sep 29, 2010 10.86 11.09 10.79 10.91 234,252 -0.04(-0.36%)
Sep 28, 2010 10.79 10.96 10.52 10.95 206,910 +0.25(+2.35%)
Sep 27, 2010 10.95 11.09 10.66 10.69 234,287 -0.32(-2.93%)
Sep 24, 2010 10.84 11.41 10.80 11.02 655,769 +0.28(+2.56%)
Sep 23, 2010 10.02 10.98 9.875 10.74 809,169 +0.66(+6.56%)
Sep 22, 2010 10.13 10.17 9.891 10.08 297,500 -0.05(-0.47%)
Sep 21, 2010 10.58 10.63 10.04 10.13 361,945 -0.45(-4.24%)
Sep 20, 2010 10.24 10.71 10.13 10.58 666,944 +0.46(+4.59%)
Sep 17, 2010 9.859 10.19 9.828 10.11 490,529 +0.44(+4.56%)
Sep 15, 2010 9.529 9.765 9.324 9.671 697,195 +0.13(+1.32%)
Sep 14, 2010 9.985 9.985 9.537 9.545 793,690 -0.45(-4.49%)
Sep 13, 2010 10.00 10.17 9.781 9.993 704,702 +0.09(+0.87%)
Sep 10, 2010 9.521 10.05 9.379 9.907 500,587 +0.44(+4.66%)
Sep 09, 2010 9.206 9.513 9.104 9.466 684,282 +0.50(+5.53%)
Sep 08, 2010 9.159 9.387 8.892 8.970 621,405 -0.13(-1.38%)
Sep 07, 2010 9.639 9.702 9.041 9.096 592,944 -0.66(-6.77%)
Sep 03, 2010 9.403 9.804 9.222 9.757 519,031 +0.46(+4.91%)
Sep 02, 2010 8.860 9.332 8.821 9.301 613,406 +0.43(+4.88%)
Sep 01, 2010 8.719 9.136 8.719 8.868 693,674 +0.28(+3.21%)
Aug 31, 2010 8.656 8.781 8.380 8.593 661,459 -0.04(-0.46%)
Aug 30, 2010 8.805 9.183 8.632 8.632 602,474 -0.27(-3.01%)
Aug 27, 2010 8.703 8.970 8.419 8.899 535,985 +0.25(+2.91%)
Aug 26, 2010 8.199 8.726 8.199 8.648 644,377 +0.44(+5.37%)
Aug 25, 2010 7.979 8.262 7.656 8.207 1,130,025 +0.09(+1.16%)
Aug 24, 2010 8.498 8.616 7.987 8.113 1,193,118 -0.50(-5.84%)
Aug 23, 2010 8.813 8.876 8.498 8.616 1,008,167 -0.19(-2.14%)
Aug 20, 2010 9.198 9.340 8.703 8.805 794,467 -0.46(-5.01%)
Aug 19, 2010 9.340 9.435 9.010 9.269 555,310 -0.13(-1.42%)
Aug 18, 2010 8.907 9.521 8.789 9.403 817,660 +0.46(+5.19%)
Aug 17, 2010 8.892 9.120 8.711 8.939 1,068,405 +0.01(+0.09%)
Aug 16, 2010 9.112 9.308 8.585 8.931 1,553,819 -0.57(-5.97%)
Aug 13, 2010 10.28 10.38 9.466 9.498 869,066 -0.84(-8.14%)
Aug 12, 2010 10.79 10.88 10.27 10.34 854,026 -0.68(-6.14%)
Aug 11, 2010 10.82 11.24 10.76 11.02 560,674 -0.03(-0.28%)
Aug 10, 2010 11.50 11.54 10.93 11.05 946,665 -0.56(-4.81%)
Aug 09, 2010 11.96 11.97 11.56 11.61 559,116 -0.35(-2.96%)
Aug 06, 2010 12.57 12.58 11.90 11.96 1,261,933 -0.87(-6.75%)
Aug 05, 2010 14.03 14.48 12.77 12.83 1,822,482 -3.40(-20.95%)
Aug 04, 2010 16.32 16.45 15.98 16.23 237,511 -0.07(-0.43%)
Aug 03, 2010 16.79 16.87 16.27 16.30 230,100 -0.60(-3.54%)
Aug 02, 2010 16.76 16.95 16.69 16.89 212,935 +0.30(+1.80%)
Jul 30, 2010 16.23 16.67 16.19 16.59 261,309 +0.17(+1.01%)
Jul 29, 2010 16.52 16.65 16.30 16.43 219,067 -0.07(-0.43%)
Jul 28, 2010 16.48 16.62 16.31 16.50 246,591 -0.07(-0.43%)
Jul 27, 2010 16.87 16.89 16.53 16.57 190,762 -0.17(-0.99%)
Jul 26, 2010 16.94 16.95 16.67 16.74 184,783 -0.22(-1.30%)
Jul 23, 2010 16.35 17.00 16.35 16.96 339,980 +0.47(+2.86%)
Jul 22, 2010 16.53 16.63 16.30 16.48 263,965 +0.15(+0.92%)
Jul 21, 2010 16.86 16.89 16.18 16.34 157,448 -0.37(-2.21%)
Jul 20, 2010 16.38 16.74 16.30 16.71 125,820 +0.18(+1.10%)
Jul 19, 2010 15.88 16.59 15.88 16.52 381,114 +0.57(+3.55%)
Jul 16, 2010 15.93 16.04 15.46 15.96 276,198 -0.10(-0.64%)
Jul 15, 2010 16.38 16.38 15.95 16.06 181,485 -0.27(-1.64%)
Jul 14, 2010 16.27 16.42 16.15 16.33 156,392 +0.06(+0.34%)
Jul 13, 2010 15.82 16.32 15.78 16.27 260,836 +0.64(+4.08%)
Jul 12, 2010 15.78 15.82 15.45 15.64 190,934 -0.18(-1.14%)
Jul 09, 2010 15.37 15.82 15.22 15.82 196,847 +0.47(+3.08%)
Jul 08, 2010 15.14 15.36 14.47 15.34 430,974 +0.37(+2.47%)
Jul 07, 2010 15.02 15.30 14.64 14.97 277,524 -0.04(-0.26%)
Jul 06, 2010 15.43 15.64 14.67 15.01 540,664 -0.28(-1.85%)
Jul 02, 2010 15.74 15.74 15.19 15.30 217,552 -0.39(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.